Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.42	12.44	12.26	12.40	2,195,398	+0.09(+0.77%)
Apr 28, 2005	12.54	12.54	12.27	12.31	1,911,858	-0.28(-2.19%)
Apr 27, 2005	12.91	12.91	12.47	12.58	3,359,906	-0.32(-2.51%)
Apr 26, 2005	12.53	13.01	12.52	12.91	3,213,606	+0.20(+1.60%)
Apr 25, 2005	12.20	12.72	12.18	12.71	3,022,013	+0.47(+3.83%)
Apr 22, 2005	12.41	12.49	12.13	12.24	1,709,847	-0.16(-1.27%)
Apr 21, 2005	12.15	12.44	12.04	12.39	3,207,265	+0.31(+2.59%)
Apr 20, 2005	12.20	12.22	12.01	12.08	1,691,729	-0.17(-1.39%)
Apr 19, 2005	12.03	12.32	11.91	12.25	5,172,117	+0.60(+5.19%)
Apr 18, 2005	11.66	11.75	11.47	11.65	2,107,075	-0.06(-0.49%)
Apr 15, 2005	11.88	12.04	11.68	11.70	3,620,799	-0.31(-2.56%)
Apr 14, 2005	12.32	12.32	11.94	12.01	1,822,629	-0.32(-2.60%)
Apr 13, 2005	12.40	12.47	12.23	12.33	1,578,041	-0.05(-0.41%)
Apr 12, 2005	12.31	12.42	12.17	12.38	2,110,245	+0.04(+0.36%)
Apr 11, 2005	12.56	12.57	12.31	12.34	1,867,470	-0.14(-1.10%)
Apr 08, 2005	12.57	12.63	12.36	12.47	3,210,889	+0.03(+0.27%)
Apr 07, 2005	12.28	12.50	12.26	12.44	4,579,672	+0.18(+1.50%)
Apr 06, 2005	12.40	12.46	12.16	12.26	5,937,585	-0.27(-2.17%)
Apr 05, 2005	12.78	12.92	12.47	12.53	2,657,396	-0.23(-1.78%)
Apr 04, 2005	13.00	13.00	12.74	12.76	1,199,837	-0.24(-1.87%)
Apr 01, 2005	13.03	13.17	12.99	13.00	3,478,123	+0.02(+0.14%)
Mar 31, 2005	12.91	13.09	12.87	12.98	2,254,733	+0.07(+0.53%)
Mar 30, 2005	12.45	12.98	12.45	12.91	4,448,320	+0.41(+3.27%)
Mar 29, 2005	12.54	12.63	12.45	12.51	2,576,773	+0.02(+0.14%)
Mar 28, 2005	12.54	12.61	12.49	12.49	1,530,030	-0.01(-0.05%)
Mar 24, 2005	12.53	12.57	12.42	12.49	2,940,031	+0.02(+0.16%)
Mar 23, 2005	12.92	12.92	12.35	12.47	3,848,175	-0.47(-3.63%)
Mar 22, 2005	13.14	13.20	12.92	12.94	2,699,067	-0.19(-1.46%)
Mar 21, 2005	13.15	13.20	13.04	13.14	1,211,160	-0.07(-0.50%)
Mar 18, 2005	13.27	13.27	13.11	13.20	1,622,429	+0.00(+0.00%)
Mar 17, 2005	13.05	13.25	13.03	13.20	2,848,084	+0.11(+0.86%)
Mar 16, 2005	13.00	13.10	12.89	13.09	2,786,484	+0.04(+0.30%)
Mar 15, 2005	13.25	13.35	13.03	13.05	3,184,165	-0.22(-1.63%)
Mar 14, 2005	13.60	13.68	13.19	13.27	2,332,639	-0.32(-2.37%)
Mar 11, 2005	13.52	13.65	13.51	13.59	3,447,776	+0.12(+0.90%)
Mar 10, 2005	14.02	14.05	13.45	13.47	4,573,784	-0.60(-4.30%)
Mar 09, 2005	14.19	14.24	14.06	14.07	731,044	-0.19(-1.35%)
Mar 08, 2005	14.43	14.43	14.26	14.26	731,044	-0.12(-0.83%)
Mar 07, 2005	14.38	14.45	14.37	14.38	1,347,948	-0.03(-0.18%)
Mar 04, 2005	14.48	14.51	14.37	14.41	1,370,595	+0.01(+0.09%)
Mar 03, 2005	14.47	14.56	14.28	14.40	1,492,436	-0.08(-0.53%)
Mar 02, 2005	14.38	14.53	14.36	14.47	1,017,302	+0.09(+0.63%)
Mar 01, 2005	14.35	14.44	14.28	14.38	2,119,757	+0.15(+1.09%)
Feb 28, 2005	14.34	14.40	14.13	14.23	1,596,159	-0.03(-0.19%)
Feb 25, 2005	14.04	14.32	14.04	14.26	2,132,892	+0.25(+1.78%)
Feb 24, 2005	13.96	14.04	13.92	14.01	1,067,125	+0.06(+0.40%)
Feb 23, 2005	14.00	14.08	13.83	13.95	2,758,402	+0.06(+0.41%)
Feb 22, 2005	13.93	14.03	13.88	13.89	2,554,126	-0.03(-0.19%)
Feb 18, 2005	14.04	14.12	13.79	13.92	2,108,434	-0.09(-0.66%)
Feb 17, 2005	14.01	14.09	13.94	14.01	1,455,295	+0.00(+0.00%)
Feb 16, 2005	14.00	14.04	13.88	14.01	1,385,995	-0.04(-0.25%)
Feb 15, 2005	13.89	14.11	13.89	14.05	1,311,713	+0.22(+1.56%)
Feb 14, 2005	14.06	14.15	13.82	13.83	1,077,090	-0.23(-1.63%)
Feb 11, 2005	14.07	14.20	13.94	14.06	1,184,890	-0.01(-0.06%)
Feb 10, 2005	13.82	14.17	13.82	14.07	2,122,475	+0.25(+1.81%)
Feb 09, 2005	13.81	13.93	13.76	13.82	2,160,522	-0.05(-0.33%)
Feb 08, 2005	13.91	13.93	13.82	13.87	1,331,189	+0.00(+0.00%)
Feb 07, 2005	13.74	13.91	13.62	13.87	1,944,016	+0.11(+0.80%)
Feb 04, 2005	13.51	13.80	13.51	13.76	2,357,098	+0.23(+1.73%)
Feb 03, 2005	13.58	13.59	13.41	13.52	984,690	-0.02(-0.13%)
Feb 02, 2005	13.61	13.68	13.48	13.54	2,083,975	+0.12(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.